Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Consumer Services Ishares ETF (NY: IYC )

77.83 +0.24 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.712 8.749 8.410 8.449 0 -0.24(-2.77%)
Jan 29, 2009 8.846 8.903 8.670 8.690 201,645 -0.26(-2.94%)
Jan 28, 2009 8.876 9.025 8.855 8.953 520,993 +0.26(+3.03%)
Jan 27, 2009 8.795 8.813 8.620 8.690 631,377 -0.01(-0.10%)
Jan 26, 2009 8.618 8.815 8.587 8.699 571,068 +0.07(+0.84%)
Jan 23, 2009 8.480 8.723 8.440 8.627 1,035,640 -0.05(-0.53%)
Jan 22, 2009 8.622 8.793 8.502 8.673 316,811 -0.05(-0.53%)
Jan 21, 2009 8.646 8.723 8.427 8.719 513,127 +0.19(+2.26%)
Jan 20, 2009 9.017 9.017 8.526 8.526 736,824 -0.45(-5.05%)
Jan 16, 2009 8.922 9.010 8.762 8.979 417,718 +0.12(+1.34%)
Jan 15, 2009 8.690 8.969 8.515 8.861 665,921 +0.17(+1.97%)
Jan 14, 2009 8.769 8.815 8.633 8.690 441,229 -0.25(-2.84%)
Jan 13, 2009 8.947 9.065 8.874 8.944 577,346 -0.04(-0.39%)
Jan 12, 2009 9.175 9.177 8.930 8.979 979,930 -0.20(-2.15%)
Jan 09, 2009 9.385 9.385 9.157 9.177 377,202 -0.21(-2.26%)
Jan 08, 2009 9.352 9.398 9.206 9.389 958,285 -0.07(-0.74%)
Jan 07, 2009 9.560 9.560 9.378 9.459 243,060 -0.23(-2.38%)
Jan 06, 2009 9.690 9.766 9.593 9.690 508,752 +0.09(+0.96%)
Jan 05, 2009 9.600 9.659 9.473 9.598 2,026,517 -0.00(-0.05%)
Jan 02, 2009 9.264 9.633 9.256 9.602 0 +0.32(+3.42%)
Jan 01, 2009 9.076 9.313 9.076 9.284 0 +0.00(+0.00%)
Dec 31, 2008 9.076 9.313 9.076 9.284 712,870 +0.20(+2.22%)
Dec 30, 2008 8.876 9.085 8.859 9.082 404,673 +0.25(+2.78%)
Dec 29, 2008 8.894 8.909 8.732 8.837 186,666 -0.09(-1.01%)
Dec 26, 2008 9.010 9.010 8.870 8.927 194,915 +0.03(+0.31%)
Dec 24, 2008 8.914 8.929 8.868 8.899 194,819 +0.04(+0.45%)
Dec 23, 2008 9.010 9.010 8.813 8.859 193,437 -0.14(-1.52%)
Dec 22, 2008 9.234 9.234 8.822 8.996 688,177 -0.20(-2.16%)
Dec 19, 2008 9.297 9.374 9.124 9.194 435,352 +0.00(+0.05%)
Dec 18, 2008 9.392 9.392 9.098 9.190 283,426 -0.12(-1.29%)
Dec 17, 2008 9.139 9.399 9.139 9.310 238,749 +0.05(+0.57%)
Dec 16, 2008 8.979 9.295 8.949 9.258 532,797 +0.42(+4.74%)
Dec 15, 2008 8.922 9.050 8.730 8.839 436,352 -0.10(-1.13%)
Dec 12, 2008 8.649 8.975 8.646 8.940 318,668 +0.04(+0.42%)
Dec 11, 2008 9.047 9.153 8.848 8.903 551,846 -0.26(-2.82%)
Dec 10, 2008 9.019 9.188 8.962 9.161 464,864 +0.20(+2.20%)
Dec 09, 2008 9.155 9.304 8.929 8.964 947,577 -0.26(-2.85%)
Dec 08, 2008 9.221 9.321 9.087 9.227 876,614 +0.18(+2.04%)
Dec 05, 2008 8.521 9.050 8.394 9.043 1,245,713 +0.38(+4.43%)
Dec 04, 2008 8.622 8.907 8.541 8.659 459,648 -0.00(-0.03%)
Dec 03, 2008 8.386 8.662 8.204 8.662 843,786 +0.28(+3.32%)
Dec 02, 2008 8.234 8.410 8.116 8.383 860,932 +0.25(+3.10%)
Dec 01, 2008 8.539 8.604 8.120 8.131 1,182,073 -0.65(-7.44%)
Nov 28, 2008 8.765 8.793 8.681 8.784 215,913 +0.06(+0.70%)
Nov 26, 2008 8.195 8.743 8.193 8.723 759,979 +0.34(+4.11%)
Nov 25, 2008 8.379 8.431 8.109 8.379 898,592 +0.19(+2.36%)
Nov 24, 2008 7.873 8.337 7.752 8.186 1,052,641 +0.47(+6.08%)
Nov 21, 2008 7.526 7.726 7.187 7.717 1,112,397 +0.34(+4.64%)
Nov 20, 2008 7.653 7.914 7.369 7.375 633,380 -0.39(-4.97%)
Nov 19, 2008 8.153 8.322 7.739 7.761 479,491 -0.44(-5.32%)
Nov 18, 2008 8.204 8.337 7.949 8.197 283,193 -0.01(-0.13%)
Nov 17, 2008 8.339 8.456 8.201 8.208 330,029 -0.20(-2.40%)
Nov 14, 2008 8.570 8.855 8.401 8.410 892,259 -0.34(-3.86%)
Nov 13, 2008 8.364 8.747 7.895 8.747 1,056,970 +0.47(+5.72%)
Nov 12, 2008 8.546 8.629 8.252 8.274 547,958 -0.49(-5.58%)
Nov 11, 2008 8.872 8.940 8.600 8.762 362,227 -0.27(-2.94%)
Nov 10, 2008 9.409 9.409 8.881 9.028 1,003,633 -0.12(-1.27%)
Nov 07, 2008 9.063 9.192 8.977 9.144 698,502 +0.16(+1.83%)
Nov 06, 2008 9.392 9.392 8.951 8.979 250,433 -0.36(-3.83%)
Nov 05, 2008 9.718 9.797 9.337 9.337 161,435 -0.49(-4.97%)
Nov 04, 2008 9.836 9.869 9.619 9.825 283,362 +0.23(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.